Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 30.12 30.36 29.80 29.86 12,872,619 -0.27(-0.91%)
Feb 27, 2023 30.68 31.13 30.01 30.14 19,250,858 +0.13(+0.42%)
Feb 24, 2023 29.66 30.08 29.48 30.01 12,960,173 +0.10(+0.33%)
Feb 23, 2023 29.58 30.03 29.44 29.91 16,921,086 +0.64(+2.20%)
Feb 22, 2023 29.92 30.13 29.04 29.27 18,803,306 -0.59(-1.96%)
Feb 21, 2023 30.19 30.25 29.82 29.85 16,584,348 -0.61(-1.99%)
Feb 17, 2023 30.26 30.64 30.06 30.46 12,700,226 +0.10(+0.32%)
Feb 16, 2023 30.46 30.84 30.33 30.36 14,767,054 -0.55(-1.77%)
Feb 15, 2023 30.47 31.02 30.24 30.91 12,088,162 +0.22(+0.73%)
Feb 14, 2023 30.74 30.92 30.10 30.68 14,134,622 -0.19(-0.60%)
Feb 13, 2023 30.52 31.29 30.52 30.87 18,465,436 +0.06(+0.19%)
Feb 10, 2023 30.29 30.90 30.13 30.81 11,026,507 +0.43(+1.41%)
Feb 09, 2023 31.36 31.52 30.35 30.38 11,122,299 -0.80(-2.57%)
Feb 08, 2023 31.43 31.64 31.10 31.18 8,510,164 -0.33(-1.05%)
Feb 07, 2023 31.05 31.62 30.92 31.51 10,554,812 +0.23(+0.75%)
Feb 06, 2023 31.32 31.67 31.19 31.28 9,285,194 -0.21(-0.68%)
Feb 03, 2023 31.61 31.91 31.44 31.49 9,926,164 -0.36(-1.13%)
Feb 02, 2023 30.94 32.09 30.89 31.85 16,217,038 +1.02(+3.32%)
Feb 01, 2023 30.03 31.08 30.00 30.83 15,976,655 +0.65(+2.17%)
Jan 31, 2023 29.39 30.22 29.34 30.18 15,794,094 +1.02(+3.48%)
Jan 30, 2023 29.17 29.66 28.99 29.16 13,994,269 -0.20(-0.66%)
Jan 27, 2023 29.41 29.99 29.17 29.36 19,912,162 -0.07(-0.23%)
Jan 26, 2023 29.85 29.93 28.68 29.42 26,194,882 -0.88(-2.90%)
Jan 25, 2023 30.71 30.76 29.53 30.30 22,782,026 -0.79(-2.54%)
Jan 24, 2023 30.97 31.15 30.30 31.09 13,319,521 -0.19(-0.59%)
Jan 23, 2023 31.33 31.71 31.00 31.28 9,553,314 +0.04(+0.13%)
Jan 20, 2023 30.74 31.26 30.51 31.24 24,645,020 +0.45(+1.46%)
Jan 19, 2023 31.19 31.30 30.76 30.79 10,271,063 -0.66(-2.11%)
Jan 18, 2023 31.79 32.24 31.44 31.45 12,185,222 -0.36(-1.14%)
Jan 17, 2023 31.79 32.07 31.47 31.81 13,674,664 +0.18(+0.56%)
Jan 13, 2023 31.48 31.69 31.31 31.64 7,643,917 -0.07(-0.22%)
Jan 12, 2023 31.65 31.91 31.47 31.71 10,829,530 +0.04(+0.12%)
Jan 11, 2023 31.81 31.84 31.27 31.67 11,264,277 +0.05(+0.15%)
Jan 10, 2023 31.12 31.62 31.12 31.62 11,452,894 +0.25(+0.81%)
Jan 09, 2023 31.41 31.84 31.28 31.37 15,044,493 -0.05(-0.16%)
Jan 06, 2023 30.36 31.58 30.35 31.41 11,065,888 +1.25(+4.14%)
Jan 05, 2023 30.36 30.53 30.06 30.17 11,949,192 -0.36(-1.18%)
Jan 04, 2023 30.26 30.73 30.16 30.53 9,778,508 +0.39(+1.30%)
Jan 03, 2023 30.33 30.42 29.81 30.14 8,535,175 -0.10(-0.32%)
Dec 30, 2022 30.27 30.37 29.98 30.23 7,509,658 -0.25(-0.83%)
Dec 29, 2022 30.31 30.60 30.23 30.49 5,679,675 +0.39(+1.30%)
Dec 28, 2022 30.49 30.63 30.10 30.10 7,815,164 -0.39(-1.28%)
Dec 27, 2022 30.56 30.60 30.30 30.49 10,402,833 -0.01(-0.03%)
Dec 23, 2022 30.29 30.57 30.12 30.50 7,024,264 +0.27(+0.90%)
Dec 22, 2022 30.20 30.28 29.78 30.22 8,632,860 -0.24(-0.80%)
Dec 21, 2022 30.33 30.50 30.16 30.47 11,757,808 +0.48(+1.59%)
Dec 20, 2022 30.33 30.46 29.80 29.99 18,352,946 -0.44(-1.44%)
Dec 19, 2022 30.87 31.02 30.13 30.43 10,895,572 -0.46(-1.49%)
Dec 16, 2022 30.68 31.00 30.32 30.89 34,815,656 -0.12(-0.38%)
Dec 15, 2022 31.49 31.49 30.69 31.00 15,162,199 -0.88(-2.75%)
Dec 14, 2022 31.92 32.34 31.65 31.88 11,987,123 -0.07(-0.21%)
Dec 13, 2022 32.45 32.53 31.59 31.95 15,900,985 +0.51(+1.61%)
Dec 12, 2022 30.74 31.47 30.65 31.44 14,453,981 +0.78(+2.55%)
Dec 09, 2022 30.78 30.88 30.58 30.66 10,793,138 -0.10(-0.32%)
Dec 08, 2022 30.28 30.88 30.27 30.76 12,029,945 +0.60(+1.97%)
Dec 07, 2022 30.41 30.65 30.12 30.17 14,931,263 -0.24(-0.80%)
Dec 06, 2022 30.63 30.70 29.99 30.41 14,662,926 -0.19(-0.61%)
Dec 05, 2022 31.04 31.06 30.53 30.59 19,333,136 -0.68(-2.18%)
Dec 02, 2022 31.34 31.55 30.98 31.28 11,454,431 -0.61(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.